Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Castlight Health Inc (NY: CSLT )

2.050 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.090 1.130 1.050 1.100 2,015,800 +0.00(+0.00%)
Jul 30, 2020 1.090 1.120 1.020 1.100 1,692,192 +0.00(+0.00%)
Jul 29, 2020 1.210 1.250 1.080 1.100 3,191,683 -0.09(-7.56%)
Jul 28, 2020 1.150 1.210 1.100 1.190 4,760,344 +0.10(+9.17%)
Jul 27, 2020 1.160 1.170 1.090 1.090 1,390,667 -0.02(-1.80%)
Jul 24, 2020 1.110 1.280 1.080 1.110 5,540,900 +0.03(+2.78%)
Jul 23, 2020 1.170 1.190 1.080 1.080 1,601,962 -0.07(-6.09%)
Jul 22, 2020 1.300 1.450 1.130 1.150 7,408,630 -0.02(-1.71%)
Jul 21, 2020 0.9300 1.200 0.9000 1.170 3,929,916 +0.26(+28.32%)
Jul 20, 2020 0.8500 0.9466 0.8500 0.9118 447,378 +0.03(+3.71%)
Jul 17, 2020 0.9500 1.030 0.8525 0.8792 815,100 +0.03(+3.41%)
Jul 16, 2020 0.8550 0.8787 0.8400 0.8502 177,802 +0.00(+0.26%)
Jul 15, 2020 0.8300 0.8837 0.8300 0.8480 324,803 +0.01(+0.68%)
Jul 14, 2020 0.8900 0.8919 0.8300 0.8423 524,602 -0.05(-5.36%)
Jul 13, 2020 0.8508 0.9196 0.8500 0.8900 750,633 +0.05(+5.95%)
Jul 10, 2020 0.8376 0.8500 0.8067 0.8400 413,700 +0.03(+3.19%)
Jul 09, 2020 0.8000 0.8310 0.8000 0.8140 487,912 -0.01(-0.80%)
Jul 08, 2020 0.8400 0.8449 0.8200 0.8206 198,137 -0.01(-1.72%)
Jul 07, 2020 0.8300 0.8400 0.8200 0.8350 854,897 +0.02(+2.67%)
Jul 06, 2020 0.8000 0.8400 0.8000 0.8133 650,509 -0.00(-0.14%)
Jul 02, 2020 0.7900 0.8300 0.7900 0.8144 276,100 +0.02(+2.96%)
Jul 01, 2020 0.8100 0.8300 0.7800 0.7910 649,133 -0.04(-4.70%)
Jun 30, 2020 0.7944 0.8500 0.7624 0.8300 974,428 +0.02(+2.47%)
Jun 29, 2020 0.7600 0.8400 0.7600 0.8100 715,963 +0.06(+7.97%)
Jun 26, 2020 0.7000 0.7800 0.6660 0.7502 10,313,800 +0.05(+7.31%)
Jun 25, 2020 0.7256 0.7299 0.6600 0.6991 1,517,548 -0.02(-3.31%)
Jun 24, 2020 0.7938 0.8050 0.7101 0.7230 1,566,625 -0.04(-5.51%)
Jun 23, 2020 0.7900 0.7919 0.7633 0.7652 969,464 -0.00(-0.30%)
Jun 22, 2020 0.7896 0.7896 0.7500 0.7675 746,011 +0.01(+1.52%)
Jun 19, 2020 0.7820 0.8000 0.7500 0.7560 1,048,200 -0.04(-5.17%)
Jun 18, 2020 0.8105 0.8259 0.7800 0.7972 800,383 -0.02(-2.26%)
Jun 17, 2020 0.8400 0.8700 0.8052 0.8156 356,851 -0.02(-2.39%)
Jun 16, 2020 0.8700 0.8700 0.8040 0.8356 382,233 -0.00(-0.17%)
Jun 15, 2020 0.8400 0.8400 0.8030 0.8370 371,898 +0.01(+0.69%)
Jun 12, 2020 0.8480 0.8504 0.8100 0.8313 445,800 +0.03(+3.91%)
Jun 11, 2020 0.8500 0.8600 0.7800 0.8000 1,008,604 -0.08(-9.51%)
Jun 10, 2020 0.9899 0.9998 0.8700 0.8841 732,854 -0.07(-7.21%)
Jun 09, 2020 0.8988 0.9900 0.8050 0.9528 1,062,714 +0.07(+8.27%)
Jun 08, 2020 0.8000 0.8963 0.7930 0.8800 1,021,279 +0.09(+11.35%)
Jun 05, 2020 0.7917 0.8100 0.7711 0.7903 898,600 +0.01(+1.82%)
Jun 04, 2020 0.7678 0.7900 0.7600 0.7762 443,630 +0.00(+0.17%)
Jun 03, 2020 0.7900 0.7996 0.7500 0.7749 773,210 +0.01(+1.29%)
Jun 02, 2020 0.7828 0.7828 0.7627 0.7650 352,767 +0.01(+0.66%)
Jun 01, 2020 0.7800 0.7988 0.7550 0.7600 852,844 -0.03(-3.52%)
May 29, 2020 0.7700 0.7899 0.7500 0.7877 471,000 +0.02(+2.30%)
May 28, 2020 0.8200 0.8200 0.7600 0.7700 526,561 -0.04(-4.99%)
May 27, 2020 0.8100 0.8106 0.7684 0.8104 663,631 +0.01(+0.77%)
May 26, 2020 0.8505 0.8620 0.7700 0.8042 1,061,018 -0.06(-6.71%)
May 22, 2020 0.8400 0.9000 0.7400 0.8620 4,294,000 +0.03(+3.86%)
May 21, 2020 0.7439 1.170 0.7200 0.8300 6,602,570 +0.11(+15.95%)
May 20, 2020 0.7100 0.7199 0.7040 0.7158 317,502 +0.02(+2.79%)
May 19, 2020 0.7100 0.7290 0.6900 0.6964 384,385 -0.04(-5.07%)
May 18, 2020 0.7429 0.7700 0.6701 0.7336 686,106 +0.02(+2.44%)
May 15, 2020 0.6770 0.7300 0.6600 0.7161 219,700 +0.05(+6.88%)
May 14, 2020 0.6816 0.6900 0.6451 0.6700 433,596 -0.02(-2.74%)
May 13, 2020 0.7370 0.7370 0.6500 0.6889 315,136 -0.02(-2.99%)
May 12, 2020 0.8500 0.8500 0.7001 0.7101 672,819 -0.07(-8.96%)
May 11, 2020 0.8400 0.8900 0.7800 0.7800 529,540 -0.07(-8.12%)
May 08, 2020 0.6830 0.8750 0.6830 0.8489 1,497,900 +0.18(+27.42%)
May 07, 2020 0.6231 0.6996 0.6100 0.6662 650,108 +0.06(+9.21%)
May 06, 2020 0.6200 0.6500 0.6100 0.6100 256,765 -0.01(-2.32%)
May 05, 2020 0.6695 0.6986 0.6065 0.6245 862,050 -0.04(-5.91%)
May 04, 2020 0.6762 0.7339 0.6500 0.6637 308,415 -0.01(-1.85%)
May 01, 2020 0.7238 0.7300 0.6700 0.6762 294,700 -0.06(-7.75%)
Apr 30, 2020 0.8230 0.8230 0.7200 0.7330 337,066 -0.07(-8.38%)
Apr 29, 2020 0.7300 0.8249 0.7322 0.8000 392,969 +0.07(+9.98%)
Apr 28, 2020 0.7200 0.7300 0.7101 0.7274 313,343 +0.01(+0.97%)
Apr 27, 2020 0.7200 0.7290 0.6905 0.7204 636,800 +0.03(+3.67%)
Apr 24, 2020 0.7000 0.7000 0.6550 0.6949 258,300 +0.01(+2.12%)
Apr 23, 2020 0.6751 0.7167 0.6500 0.6805 402,269 +0.00(+0.31%)
Apr 22, 2020 0.6900 0.6900 0.6364 0.6784 411,281 +0.02(+3.45%)
Apr 21, 2020 0.6580 0.6900 0.6250 0.6558 593,451 -0.03(-4.96%)
Apr 20, 2020 0.6400 0.6979 0.6300 0.6900 673,649 +0.04(+6.24%)
Apr 17, 2020 0.6500 0.6800 0.6300 0.6495 314,100 -0.00(-0.08%)
Apr 16, 2020 0.6800 0.6900 0.6400 0.6500 370,564 -0.01(-1.04%)
Apr 15, 2020 0.6600 0.7161 0.6300 0.6568 655,704 -0.05(-6.62%)
Apr 14, 2020 0.7700 0.8000 0.6900 0.7034 574,897 -0.05(-7.17%)
Apr 13, 2020 0.7451 0.7699 0.7086 0.7577 208,025 +0.01(+1.03%)
Apr 09, 2020 0.6757 0.7500 0.6322 0.7500 733,900 +0.07(+11.00%)
Apr 08, 2020 0.6300 0.6790 0.6200 0.6757 382,186 +0.02(+2.94%)
Apr 07, 2020 0.6950 0.7198 0.6300 0.6564 1,121,337 -0.03(-4.87%)
Apr 06, 2020 0.6500 0.6999 0.6500 0.6900 274,799 +0.04(+6.01%)
Apr 03, 2020 0.6800 0.7394 0.6400 0.6509 455,100 -0.01(-1.38%)
Apr 02, 2020 0.6600 0.6841 0.6300 0.6600 269,629 +0.01(+1.54%)
Apr 01, 2020 0.7000 0.7400 0.6500 0.6500 875,642 -0.07(-10.11%)
Mar 31, 2020 0.7808 0.7808 0.6500 0.7231 461,937 -0.03(-4.59%)
Mar 30, 2020 0.8000 0.8099 0.7200 0.7579 336,063 +0.03(+3.57%)
Mar 27, 2020 0.8000 0.8000 0.7000 0.7318 418,000 -0.08(-9.65%)
Mar 26, 2020 0.7300 1.100 0.7000 0.8100 2,181,352 +0.07(+9.46%)
Mar 25, 2020 0.7500 0.7800 0.7200 0.7400 279,951 -0.03(-3.90%)
Mar 24, 2020 0.7200 0.7700 0.7187 0.7700 313,185 +0.07(+10.25%)
Mar 23, 2020 0.7673 0.7673 0.6901 0.6984 303,366 -0.06(-7.81%)
Mar 20, 2020 0.7500 0.8000 0.6602 0.7576 1,053,100 +0.02(+2.38%)
Mar 19, 2020 0.6800 0.7400 0.6800 0.7400 374,815 +0.05(+6.47%)
Mar 18, 2020 0.7026 0.7176 0.6455 0.6950 601,169 -0.05(-7.01%)
Mar 17, 2020 0.7400 0.7700 0.7291 0.7474 667,805 +0.03(+3.53%)
Mar 16, 2020 0.7545 0.7545 0.6801 0.7219 521,485 -0.10(-11.96%)
Mar 13, 2020 0.7792 0.8200 0.6806 0.8200 903,300 +0.09(+12.14%)
Mar 12, 2020 0.7756 0.8500 0.7000 0.7312 799,011 -0.10(-12.32%)
Mar 11, 2020 0.8606 0.8800 0.8200 0.8339 484,252 -0.05(-5.24%)
Mar 10, 2020 0.8456 0.8984 0.8200 0.8800 288,155 +0.04(+4.80%)
Mar 09, 2020 0.7488 0.9700 0.6000 0.8397 567,358 -0.12(-12.53%)
Mar 06, 2020 0.9800 1.010 0.9500 0.9600 450,800 -0.06(-5.88%)
Mar 05, 2020 1.050 1.080 1.000 1.020 442,831 +0.01(+0.99%)
Mar 04, 2020 1.010 1.040 1.000 1.010 795,907 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.190 0.9700 1.010 953,930 +0.05(+4.87%)
Mar 02, 2020 0.9100 0.9694 0.8600 0.9631 922,356 +0.06(+6.27%)
Feb 28, 2020 0.9900 0.9948 0.9001 0.9063 497,900 -0.08(-8.45%)
Feb 27, 2020 1.090 1.090 0.9800 0.9900 753,968 -0.07(-6.60%)
Feb 26, 2020 1.250 1.250 1.060 1.060 865,962 -0.24(-18.46%)
Feb 25, 2020 1.330 1.350 1.280 1.300 641,936 -0.02(-1.52%)
Feb 24, 2020 1.210 1.340 1.180 1.320 397,036 +0.07(+5.60%)
Feb 21, 2020 1.330 1.330 1.180 1.250 599,100 -0.06(-4.58%)
Feb 20, 2020 1.290 1.330 1.270 1.310 255,536 +0.03(+2.34%)
Feb 19, 2020 1.250 1.310 1.250 1.280 109,907 +0.03(+2.40%)
Feb 18, 2020 1.280 1.360 1.200 1.250 752,673 -0.04(-3.10%)
Feb 14, 2020 1.250 1.300 1.250 1.290 236,900 +0.03(+2.38%)
Feb 13, 2020 1.310 1.360 1.240 1.260 386,283 -0.05(-3.82%)
Feb 12, 2020 1.310 1.330 1.300 1.310 131,617 +0.03(+2.34%)
Feb 11, 2020 1.350 1.360 1.280 1.280 349,773 -0.05(-3.76%)
Feb 10, 2020 1.270 1.330 1.230 1.330 240,389 +0.08(+6.40%)
Feb 07, 2020 1.300 1.300 1.240 1.250 459,700 -0.04(-3.10%)
Feb 06, 2020 1.290 1.300 1.270 1.290 345,650 +0.00(+0.00%)
Feb 05, 2020 1.270 1.290 1.250 1.290 124,276 +0.04(+3.20%)
Feb 04, 2020 1.240 1.290 1.230 1.250 258,958 +0.02(+1.63%)
Feb 03, 2020 1.240 1.270 1.220 1.230 605,792 -0.01(-0.81%)
Jan 31, 2020 1.260 1.280 1.220 1.240 441,600 -0.03(-2.36%)
Jan 30, 2020 1.260 1.300 1.250 1.270 408,532 -0.01(-0.78%)
Jan 29, 2020 1.270 1.300 1.260 1.280 274,992 +0.02(+1.59%)
Jan 28, 2020 1.320 1.320 1.220 1.260 572,059 -0.02(-1.56%)
Jan 27, 2020 1.290 1.315 1.250 1.280 270,972 -0.04(-3.03%)
Jan 24, 2020 1.400 1.431 1.290 1.320 235,200 -0.07(-5.04%)
Jan 23, 2020 1.420 1.420 1.370 1.390 263,737 -0.03(-2.11%)
Jan 22, 2020 1.400 1.440 1.400 1.420 682,563 +0.04(+2.90%)
Jan 21, 2020 1.400 1.400 1.330 1.380 320,414 +0.00(+0.00%)
Jan 17, 2020 1.430 1.465 1.380 1.380 391,200 -0.10(-6.76%)
Jan 16, 2020 1.550 1.560 1.450 1.480 292,842 -0.06(-3.90%)
Jan 15, 2020 1.420 1.560 1.420 1.540 488,005 +0.13(+9.22%)
Jan 14, 2020 1.500 1.630 1.410 1.410 778,771 -0.08(-5.37%)
Jan 13, 2020 1.320 1.510 1.320 1.490 1,078,513 +0.14(+10.37%)
Jan 10, 2020 1.260 1.370 1.240 1.350 1,045,300 +0.08(+6.30%)
Jan 09, 2020 1.150 1.390 1.120 1.270 2,978,104 +0.22(+20.95%)
Jan 08, 2020 1.120 1.120 1.010 1.050 1,294,124 -0.12(-10.26%)
Jan 07, 2020 1.240 1.260 1.140 1.170 1,066,577 -0.07(-5.65%)
Jan 06, 2020 1.210 1.280 1.200 1.240 484,620 +0.04(+3.33%)
Jan 03, 2020 1.290 1.290 1.200 1.200 677,700 -0.05(-4.00%)
Jan 02, 2020 1.350 1.350 1.240 1.250 498,704 -0.08(-6.02%)
Dec 31, 2019 1.300 1.340 1.280 1.330 550,400 +0.03(+2.31%)
Dec 30, 2019 1.300 1.320 1.260 1.300 498,844 +0.00(+0.00%)
Dec 27, 2019 1.330 1.340 1.300 1.300 525,300 -0.02(-1.52%)
Dec 26, 2019 1.320 1.350 1.310 1.320 264,790 +0.00(+0.00%)
Dec 24, 2019 1.300 1.330 1.290 1.320 303,800 +0.00(+0.00%)
Dec 23, 2019 1.330 1.340 1.310 1.320 720,824 -0.02(-1.49%)
Dec 20, 2019 1.310 1.390 1.280 1.340 1,364,000 +0.03(+2.29%)
Dec 19, 2019 1.260 1.320 1.240 1.310 623,749 +0.07(+5.65%)
Dec 18, 2019 1.240 1.260 1.210 1.240 1,395,874 +0.01(+0.81%)
Dec 17, 2019 1.250 1.280 1.210 1.230 1,103,510 -0.04(-3.15%)
Dec 16, 2019 1.280 1.290 1.240 1.270 960,109 -0.02(-1.55%)
Dec 13, 2019 1.300 1.300 1.240 1.290 518,600 +0.00(+0.00%)
Dec 12, 2019 1.300 1.320 1.260 1.290 510,352 -0.02(-1.53%)
Dec 11, 2019 1.300 1.330 1.290 1.310 608,364 -0.01(-0.76%)
Dec 10, 2019 1.300 1.330 1.290 1.320 663,333 +0.01(+0.76%)
Dec 09, 2019 1.300 1.330 1.280 1.310 482,844 -0.01(-0.76%)
Dec 06, 2019 1.350 1.350 1.285 1.320 931,000 +0.00(+0.00%)
Dec 05, 2019 1.290 1.350 1.260 1.320 679,589 +0.04(+3.13%)
Dec 04, 2019 1.310 1.330 1.260 1.280 1,354,635 -0.02(-1.54%)
Dec 03, 2019 1.340 1.340 1.290 1.300 1,192,684 -0.03(-2.26%)
Dec 02, 2019 1.400 1.400 1.330 1.330 1,110,598 -0.06(-4.32%)
Nov 29, 2019 1.380 1.400 1.350 1.390 436,500 +0.01(+0.72%)
Nov 27, 2019 1.410 1.410 1.370 1.380 1,359,900 +0.00(+0.00%)
Nov 26, 2019 1.380 1.400 1.380 1.380 1,411,185 -0.01(-0.72%)
Nov 25, 2019 1.400 1.410 1.380 1.390 1,410,941 -0.01(-0.71%)
Nov 22, 2019 1.400 1.460 1.390 1.400 853,600 +0.01(+0.72%)
Nov 21, 2019 1.400 1.410 1.360 1.390 412,180 -0.03(-2.11%)
Nov 20, 2019 1.380 1.460 1.310 1.420 698,738 +0.00(+0.00%)
Nov 19, 2019 1.350 1.490 1.350 1.420 403,515 +0.05(+3.65%)
Nov 18, 2019 1.410 1.450 1.270 1.370 803,517 -0.05(-3.52%)
Nov 15, 2019 1.450 1.460 1.410 1.420 360,700 -0.01(-0.70%)
Nov 14, 2019 1.380 1.460 1.380 1.430 450,739 +0.02(+1.42%)
Nov 13, 2019 1.410 1.430 1.390 1.410 727,720 -0.05(-3.42%)
Nov 12, 2019 1.430 1.520 1.430 1.460 612,293 +0.02(+1.39%)
Nov 11, 2019 1.450 1.490 1.425 1.440 692,290 -0.01(-0.69%)
Nov 08, 2019 1.520 1.535 1.450 1.450 523,000 -0.09(-5.84%)
Nov 07, 2019 1.610 1.640 1.530 1.540 336,543 -0.03(-1.91%)
Nov 06, 2019 1.540 1.590 1.510 1.570 627,605 +0.05(+3.29%)
Nov 05, 2019 1.540 1.560 1.500 1.520 393,591 +0.00(+0.00%)
Nov 04, 2019 1.550 1.565 1.510 1.520 751,262 -0.02(-1.30%)
Nov 01, 2019 1.510 1.550 1.510 1.540 816,400 +0.03(+1.99%)
Oct 31, 2019 1.540 1.550 1.500 1.510 3,683,041 -0.05(-3.21%)
Oct 30, 2019 1.560 1.600 1.540 1.560 367,638 -0.02(-1.27%)
Oct 29, 2019 1.700 1.700 1.580 1.580 395,773 -0.15(-8.67%)
Oct 28, 2019 1.610 1.740 1.580 1.730 802,118 +0.08(+4.85%)
Oct 25, 2019 1.600 1.790 1.580 1.650 3,289,100 +0.05(+3.12%)
Oct 24, 2019 1.570 1.630 1.540 1.600 481,037 +0.02(+1.27%)
Oct 23, 2019 1.480 1.610 1.470 1.580 535,811 +0.08(+5.33%)
Oct 22, 2019 1.480 1.520 1.460 1.500 361,393 +0.01(+0.67%)
Oct 21, 2019 1.460 1.530 1.460 1.490 833,937 +0.03(+2.05%)
Oct 18, 2019 1.470 1.510 1.450 1.460 228,800 -0.04(-2.67%)
Oct 17, 2019 1.450 1.510 1.430 1.500 439,653 +0.04(+2.74%)
Oct 16, 2019 1.390 1.470 1.360 1.460 201,352 +0.05(+3.55%)
Oct 15, 2019 1.380 1.420 1.350 1.410 258,940 +0.05(+3.68%)
Oct 14, 2019 1.380 1.440 1.330 1.360 324,193 -0.04(-2.86%)
Oct 11, 2019 1.400 1.460 1.360 1.400 410,500 +0.03(+2.19%)
Oct 10, 2019 1.270 1.388 1.270 1.370 328,826 +0.09(+7.03%)
Oct 09, 2019 1.240 1.290 1.210 1.280 307,117 +0.04(+3.23%)
Oct 08, 2019 1.220 1.270 1.205 1.240 229,553 -0.02(-1.59%)
Oct 07, 2019 1.270 1.320 1.240 1.260 126,881 -0.01(-0.79%)
Oct 04, 2019 1.280 1.310 1.250 1.270 172,400 -0.03(-2.31%)
Oct 03, 2019 1.270 1.320 1.230 1.300 325,090 +0.05(+4.00%)
Oct 02, 2019 1.310 1.320 1.250 1.250 558,886 -0.09(-6.72%)
Oct 01, 2019 1.400 1.420 1.320 1.340 354,407 -0.07(-4.96%)
Sep 30, 2019 1.400 1.430 1.355 1.410 657,979 +0.02(+1.44%)
Sep 27, 2019 1.470 1.480 1.380 1.390 490,500 -0.07(-4.79%)
Sep 26, 2019 1.410 1.470 1.390 1.460 870,378 +0.06(+4.29%)
Sep 25, 2019 1.460 1.467 1.390 1.400 598,574 -0.04(-2.78%)
Sep 24, 2019 1.570 1.590 1.440 1.440 1,093,774 -0.14(-8.86%)
Sep 23, 2019 1.560 1.610 1.560 1.580 726,330 -0.01(-0.63%)
Sep 20, 2019 1.580 1.660 1.575 1.590 1,059,600 +0.00(+0.00%)
Sep 19, 2019 1.600 1.610 1.580 1.590 877,221 +0.00(+0.00%)
Sep 18, 2019 1.590 1.610 1.500 1.590 1,054,806 +0.02(+1.27%)
Sep 17, 2019 1.530 1.670 1.530 1.570 518,877 +0.02(+1.29%)
Sep 16, 2019 1.510 1.570 1.490 1.550 310,399 +0.01(+0.65%)
Sep 13, 2019 1.550 1.580 1.540 1.540 222,700 +0.01(+0.65%)
Sep 12, 2019 1.630 1.630 1.530 1.530 358,930 -0.10(-6.13%)
Sep 11, 2019 1.530 1.640 1.522 1.630 411,940 +0.10(+6.54%)
Sep 10, 2019 1.470 1.530 1.440 1.530 477,466 +0.04(+2.68%)
Sep 09, 2019 1.470 1.520 1.440 1.490 295,457 +0.02(+1.36%)
Sep 06, 2019 1.480 1.530 1.460 1.470 480,900 -0.03(-2.00%)
Sep 05, 2019 1.470 1.500 1.410 1.500 574,308 +0.06(+4.17%)
Sep 04, 2019 1.430 1.450 1.390 1.440 300,314 +0.04(+2.86%)
Sep 03, 2019 1.380 1.420 1.350 1.400 471,884 -0.01(-0.71%)
Aug 30, 2019 1.450 1.480 1.380 1.410 844,600 -0.03(-2.08%)
Aug 29, 2019 1.420 1.450 1.415 1.440 583,815 +0.03(+2.13%)
Aug 28, 2019 1.400 1.440 1.390 1.410 351,686 +0.01(+0.71%)
Aug 27, 2019 1.430 1.430 1.370 1.400 453,715 -0.03(-2.10%)
Aug 26, 2019 1.400 1.450 1.397 1.430 306,503 +0.03(+2.14%)
Aug 23, 2019 1.420 1.480 1.350 1.400 615,900 -0.05(-3.45%)
Aug 22, 2019 1.490 1.500 1.440 1.450 209,877 -0.04(-2.68%)
Aug 21, 2019 1.500 1.520 1.480 1.490 215,229 +0.00(+0.00%)
Aug 20, 2019 1.440 1.510 1.430 1.490 214,975 +0.03(+2.05%)
Aug 19, 2019 1.470 1.490 1.360 1.460 847,786 +0.01(+0.69%)
Aug 16, 2019 1.350 1.490 1.350 1.450 986,000 +0.07(+5.07%)
Aug 15, 2019 1.450 1.500 1.340 1.380 1,575,040 -0.07(-4.83%)
Aug 14, 2019 1.500 1.500 1.410 1.450 832,768 -0.05(-3.33%)
Aug 13, 2019 1.460 1.555 1.460 1.500 491,755 +0.03(+2.04%)
Aug 12, 2019 1.490 1.540 1.450 1.470 390,893 -0.03(-2.00%)
Aug 09, 2019 1.550 1.575 1.500 1.500 333,700 -0.05(-3.23%)
Aug 08, 2019 1.530 1.570 1.440 1.550 1,336,654 +0.02(+1.31%)
Aug 07, 2019 1.530 1.575 1.460 1.530 824,800 -0.01(-0.65%)
Aug 06, 2019 1.590 1.620 1.510 1.540 627,554 -0.04(-2.53%)
Aug 05, 2019 1.660 1.667 1.560 1.580 1,310,463 -0.11(-6.51%)
Aug 02, 2019 1.610 1.769 1.610 1.690 1,022,200 +0.05(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.